Skip to main content

Cigna Corp (NY: CI )

363.19 -0.15 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 43.07 43.18 41.72 41.89 2,210,065 -1.74(-3.98%)
Feb 28, 2008 44.61 44.81 43.50 43.63 1,989,004 -1.21(-2.70%)
Feb 27, 2008 44.53 45.38 44.53 44.84 1,102,254 -0.03(-0.06%)
Feb 26, 2008 44.41 45.16 44.32 44.87 2,579,873 +0.30(+0.67%)
Feb 25, 2008 44.59 44.77 43.81 44.57 1,460,404 +0.06(+0.13%)
Feb 22, 2008 44.56 44.61 43.31 44.51 1,805,694 +0.22(+0.49%)
Feb 21, 2008 45.46 45.49 44.21 44.30 1,126,636 -1.01(-2.24%)
Feb 20, 2008 44.65 45.44 44.26 45.31 1,540,004 +0.36(+0.79%)
Feb 19, 2008 46.11 46.11 44.74 44.95 1,827,676 -0.59(-1.30%)
Feb 18, 2008 43.20 45.54 43.00 45.54 0 +0.00(+0.00%)
Feb 15, 2008 43.20 45.54 43.00 45.54 3,085,337 +2.46(+5.71%)
Feb 14, 2008 44.09 44.31 42.99 43.08 1,912,686 -0.90(-2.05%)
Feb 13, 2008 43.97 44.53 42.35 43.98 5,727,774 -0.23(-0.51%)
Feb 12, 2008 44.31 44.31 43.65 44.21 3,336,849 -0.08(-0.19%)
Feb 11, 2008 45.04 45.04 43.27 44.30 1,798,251 -0.41(-0.92%)
Feb 08, 2008 45.17 45.19 44.39 44.71 1,411,103 -0.61(-1.35%)
Feb 07, 2008 45.83 46.07 43.68 45.32 3,470,143 -0.52(-1.13%)
Feb 06, 2008 42.82 46.62 42.82 45.84 3,291,906 +0.91(+2.03%)
Feb 05, 2008 45.94 46.33 44.91 44.92 2,206,839 -1.58(-3.39%)
Feb 04, 2008 46.79 46.79 46.23 46.50 990,730 -0.28(-0.60%)
Feb 01, 2008 46.66 47.17 45.96 46.79 2,050,559 +0.56(+1.22%)
Jan 31, 2008 46.16 46.94 45.58 46.22 2,219,468 -0.55(-1.19%)
Jan 30, 2008 47.33 47.93 46.57 46.78 1,647,572 -0.58(-1.23%)
Jan 29, 2008 46.74 48.05 46.68 47.36 1,466,571 +0.68(+1.45%)
Jan 28, 2008 45.80 46.81 45.05 46.68 1,669,832 +1.04(+2.29%)
Jan 25, 2008 46.92 47.14 45.52 45.64 2,087,710 -0.92(-1.98%)
Jan 24, 2008 46.63 46.96 45.56 46.56 1,810,719 -0.06(-0.12%)
Jan 23, 2008 46.19 47.04 45.26 46.62 4,306,114 -0.96(-2.01%)
Jan 22, 2008 46.56 48.41 46.56 47.57 2,929,475 -1.17(-2.39%)
Jan 21, 2008 50.28 52.19 48.06 48.74 0 +0.00(+0.00%)
Jan 18, 2008 50.28 52.19 48.06 48.74 2,945,768 -1.32(-2.65%)
Jan 17, 2008 52.72 52.72 48.93 50.06 5,767,464 -2.44(-4.65%)
Jan 16, 2008 51.09 53.47 50.71 52.51 3,195,657 +1.38(+2.70%)
Jan 15, 2008 52.12 52.67 50.97 51.13 2,595,546 -1.54(-2.93%)
Jan 14, 2008 52.04 52.74 51.26 52.67 3,158,096 +0.94(+1.82%)
Jan 11, 2008 52.32 52.71 51.69 51.73 2,632,688 -1.17(-2.22%)
Jan 10, 2008 52.67 53.54 52.55 52.90 2,559,841 -0.06(-0.11%)
Jan 09, 2008 51.73 53.07 51.32 52.96 3,176,910 +1.26(+2.44%)
Jan 08, 2008 51.66 52.39 51.33 51.70 2,780,447 +0.37(+0.71%)
Jan 07, 2008 50.15 51.46 49.45 51.33 2,105,452 +1.33(+2.67%)
Jan 04, 2008 50.06 50.70 49.57 50.00 1,476,902 -0.29(-0.58%)
Jan 03, 2008 50.93 51.31 50.29 50.29 1,262,470 -0.60(-1.18%)
Jan 02, 2008 50.55 51.42 50.27 50.89 2,360,617 +0.40(+0.80%)
Jan 01, 2008 50.90 51.20 50.29 50.49 0 +0.00(+0.00%)
Dec 31, 2007 50.90 51.20 50.29 50.49 955,475 -0.82(-1.59%)
Dec 28, 2007 51.66 51.66 50.89 51.30 1,753,106 +0.19(+0.37%)
Dec 27, 2007 51.17 51.52 50.78 51.12 1,288,682 -0.18(-0.35%)
Dec 26, 2007 50.99 51.41 50.30 51.30 943,418 +0.08(+0.17%)
Dec 24, 2007 51.06 51.67 50.73 51.21 406,917 +0.09(+0.18%)
Dec 21, 2007 50.77 51.33 50.49 51.12 2,451,822 +0.86(+1.70%)
Dec 20, 2007 50.39 50.78 49.65 50.26 1,059,494 +0.34(+0.68%)
Dec 19, 2007 51.07 51.07 49.49 49.92 1,136,645 -0.24(-0.49%)
Dec 18, 2007 49.88 50.55 49.22 50.17 1,699,785 +0.55(+1.12%)
Dec 17, 2007 50.04 50.28 49.34 49.61 1,808,762 -0.86(-1.71%)
Dec 14, 2007 51.47 51.77 50.40 50.48 1,925,188 -1.39(-2.68%)
Dec 13, 2007 50.32 51.92 49.86 51.87 2,493,656 +1.40(+2.77%)
Dec 12, 2007 51.44 51.95 50.06 50.47 2,114,040 +0.26(+0.52%)
Dec 11, 2007 52.15 52.15 49.94 50.21 3,242,073 -1.76(-3.38%)
Dec 10, 2007 52.59 52.59 51.72 51.96 1,806,926 -0.38(-0.72%)
Dec 07, 2007 52.03 53.47 51.92 52.34 2,880,800 +0.30(+0.58%)
Dec 06, 2007 52.00 52.23 51.40 52.04 2,459,218 +0.02(+0.04%)
Dec 05, 2007 51.15 52.11 51.01 52.02 2,819,034 +1.72(+3.42%)
Dec 04, 2007 50.96 51.07 50.01 50.30 3,636,772 -1.06(-2.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.